Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peregrine Diamonds Ltd (TSX: PGD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 0.2050 0.2100 0.2000 0.2100 157,500 -0.01(-2.33%)
May 29, 2008 0.2100 0.2150 0.2100 0.2150 45,000 -0.02(-6.52%)
May 28, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 27, 2008 0.2300 0.2300 0.2200 0.2300 39,100 +0.00(+0.00%)
May 26, 2008 0.2250 0.2300 0.2250 0.2300 40,000 +0.01(+2.22%)
May 23, 2008 0.2100 0.2250 0.2100 0.2250 23,000 +0.00(+0.00%)
May 22, 2008 0.2300 0.2300 0.2100 0.2250 49,490 -0.01(-2.17%)
May 21, 2008 0.2250 0.2300 0.2250 0.2300 21,070 +0.01(+4.55%)
May 20, 2008 0.2450 0.2450 0.2200 0.2200 13,400 -0.03(-12.00%)
May 19, 2008 0.2500 0.2500 0.2500 0.2500 56,600 +0.00(+0.00%)
May 16, 2008 0.2500 0.2500 0.2500 0.2500 56,600 +0.01(+2.04%)
May 15, 2008 0.2500 0.2500 0.2450 0.2450 29,300 -0.01(-2.00%)
May 14, 2008 0.2500 0.2500 0.2450 0.2500 106,300 +0.00(+0.00%)
May 13, 2008 0.2550 0.2550 0.2450 0.2500 281,244 -0.02(-7.41%)
May 12, 2008 0.2550 0.2800 0.2550 0.2700 93,900 +0.01(+3.85%)
May 09, 2008 0.2500 0.2600 0.2400 0.2600 57,200 +0.01(+4.00%)
May 08, 2008 0.2550 0.2550 0.2500 0.2500 31,300 -0.02(-5.66%)
May 07, 2008 0.2650 0.2700 0.2650 0.2650 59,600 +0.00(+0.00%)
May 06, 2008 0.2700 0.2800 0.2650 0.2650 52,500 -0.01(-1.85%)
May 05, 2008 0.2800 0.2800 0.2650 0.2700 67,350 +0.01(+3.85%)
May 02, 2008 0.2600 0.2600 0.2600 0.2600 47,163 +0.00(+0.00%)
May 01, 2008 0.2600 0.2650 0.2600 0.2600 29,301 -0.02(-5.45%)
Apr 30, 2008 0.2550 0.2750 0.2550 0.2750 27,400 +0.02(+7.84%)
Apr 29, 2008 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+4.08%)
Apr 28, 2008 0.2650 0.2650 0.2400 0.2450 45,000 -0.01(-2.00%)
Apr 25, 2008 0.2500 0.2500 0.2500 0.2500 5,266 -0.02(-7.41%)
Apr 24, 2008 0.2600 0.2750 0.2550 0.2700 38,500 +0.01(+3.85%)
Apr 23, 2008 0.2550 0.2600 0.2550 0.2600 22,000 +0.00(+0.00%)
Apr 22, 2008 0.2600 0.2600 0.2600 0.2600 82,000 -0.04(-13.33%)
Apr 21, 2008 0.3100 0.3100 0.3000 0.3000 22,200 -0.01(-3.23%)
Apr 18, 2008 0.3100 0.3100 0.3100 0.3100 1,000 -0.03(-8.82%)
Apr 17, 2008 0.3100 0.3400 0.3100 0.3400 22,200 +0.05(+17.24%)
Apr 16, 2008 0.3250 0.3250 0.2900 0.2900 9,050 -0.02(-6.45%)
Apr 15, 2008 0.3100 0.3100 0.3100 0.3100 11,000 +0.02(+6.90%)
Apr 14, 2008 0.3100 0.3200 0.2850 0.2900 68,900 -0.05(-15.94%)
Apr 11, 2008 0.3450 0.3450 0.3450 0.3450 5,000 -0.01(-1.43%)
Apr 10, 2008 0.3500 0.3500 0.3500 0.3500 6,000 +0.03(+9.37%)
Apr 09, 2008 0.3200 0.3200 0.3200 0.3200 1,008 +0.01(+1.59%)
Apr 08, 2008 0.3200 0.3200 0.3150 0.3150 3,000 -0.01(-1.56%)
Apr 07, 2008 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+1.59%)
Apr 04, 2008 0.3150 0.3150 0.3150 0.3150 5,000 -0.01(-1.56%)
Apr 03, 2008 0.3450 0.3550 0.3100 0.3200 44,700 +0.00(+0.00%)
Apr 02, 2008 0.3800 0.3800 0.3200 0.3200 13,550 -0.06(-15.79%)
Apr 01, 2008 0.3750 0.3800 0.3750 0.3800 2,150 +0.01(+2.70%)
Mar 31, 2008 0.3700 0.3700 0.3700 0.3700 5,000 +0.02(+5.71%)
Mar 28, 2008 0.3700 0.3750 0.3500 0.3500 28,600 -0.03(-6.67%)
Mar 27, 2008 0.3500 0.3750 0.3500 0.3750 18,000 +0.03(+7.14%)
Mar 26, 2008 0.3650 0.3700 0.3500 0.3500 5,500 +0.02(+6.06%)
Mar 25, 2008 0.3300 0.3300 0.3300 0.3300 2,870 -0.04(-10.81%)
Mar 24, 2008 0.3700 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Mar 21, 2008 0.3700 0.3700 0.3200 0.3700 12,500 +0.00(+0.00%)
Mar 20, 2008 0.3700 0.3700 0.3200 0.3700 12,500 +0.05(+15.62%)
Mar 19, 2008 0.3500 0.3500 0.3200 0.3200 40,400 -0.03(-8.57%)
Mar 18, 2008 0.3700 0.3700 0.3500 0.3500 10,650 -0.02(-5.41%)
Mar 17, 2008 0.3600 0.3700 0.3300 0.3700 33,500 -0.01(-2.63%)
Mar 14, 2008 0.3600 0.3800 0.3600 0.3800 53,500 +0.00(+0.00%)
Mar 13, 2008 0.3300 0.3800 0.3300 0.3800 79,800 +0.00(+0.00%)
Mar 12, 2008 0.3800 0.3800 0.3800 0.3800 19,000 +0.02(+4.11%)
Mar 11, 2008 0.3500 0.3800 0.3500 0.3650 31,000 -0.02(-3.95%)
Mar 10, 2008 0.3800 0.3800 0.3650 0.3800 51,300 +0.00(+0.00%)
Mar 07, 2008 0.3700 0.3900 0.3700 0.3800 10,500 +0.00(+0.00%)
Mar 06, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 05, 2008 0.3900 0.4100 0.3600 0.3800 75,227 -0.01(-2.56%)
Mar 04, 2008 0.4400 0.4400 0.3900 0.3900 54,493 -0.03(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.